柿安本店の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/05/16 | 1,707.7 | 1,769.2 | 1,692.3 | 1,692.3 | -76.9 | -4.3% | 24,700 |
| 2001/05/15 | 1,653.8 | 1,800 | 1,653.8 | 1,769.2 | +84.6 | +5% | 63,700 |
| 2001/05/14 | 1,569.2 | 1,692.3 | 1,569.2 | 1,684.6 | +115.4 | +7.4% | 40,300 |
| 2001/05/11 | 1,469.2 | 1,569.2 | 1,469.2 | 1,569.2 | +92.3 | +6.2% | 16,900 |
| 2001/05/10 | 1,469.2 | 1,476.9 | 1,469.2 | 1,476.9 | +15.4 | +1.1% | 3,900 |
| 2001/05/09 | 1,484.6 | 1,484.6 | 1,461.5 | 1,461.5 | ±0 | ±0% | 6,500 |
| 2001/05/08 | 1,400 | 1,461.5 | 1,400 | 1,461.5 | +61.5 | +4.4% | 7,800 |
| 2001/05/07 | 1,384.6 | 1,400 | 1,384.6 | 1,400 | +15.4 | +1.1% | 11,700 |
| 2001/05/02 | 1,369.2 | 1,384.6 | 1,369.2 | 1,384.6 | ±0 | ±0% | 3,900 |
| 2001/05/01 | 1,361.5 | 1,384.6 | 1,361.5 | 1,384.6 | +23.1 | +1.7% | 13,000 |
| 2001/04/27 | 1,361.5 | 1,361.5 | 1,361.5 | 1,361.5 | +15.3 | +1.1% | 1,300 |
| 2001/04/26 | 1,323.1 | 1,346.2 | 1,323.1 | 1,346.2 | - | - | 15,600 |
| 2001/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/24 | 1,338.5 | 1,338.5 | 1,338.5 | 1,338.5 | ±0 | ±0% | 2,600 |
| 2001/04/23 | 1,307.7 | 1,346.2 | 1,307.7 | 1,338.5 | +23.1 | +1.8% | 13,000 |
| 2001/04/20 | 1,307.7 | 1,315.4 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 6,500 |
| 2001/04/19 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | +7.7 | +0.6% | 16,900 |
| 2001/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | +7.7 | +0.6% | 1,300 |
| 2001/04/17 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | +30.8 | +2.4% | 1,300 |
| 2001/04/16 | 1,261.5 | 1,261.5 | 1,261.5 | 1,261.5 | ±0 | ±0% | 2,600 |
| 2001/04/13 | 1,300 | 1,300 | 1,261.5 | 1,261.5 | - | - | 3,900 |
| 2001/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/11 | 1,292.3 | 1,307.7 | 1,292.3 | 1,307.7 | +15.4 | +1.2% | 6,500 |
| 2001/04/10 | 1,292.3 | 1,292.3 | 1,292.3 | 1,292.3 | - | - | 1,300 |
| 2001/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/05 | 1,238.5 | 1,300 | 1,238.5 | 1,300 | +69.2 | +5.6% | 5,200 |
| 2001/04/04 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +7.7 | +0.6% | 1,300 |
| 2001/04/03 | 1,223.1 | 1,223.1 | 1,223.1 | 1,223.1 | +15.4 | +1.3% | 1,300 |
| 2001/04/02 | 1,207.7 | 1,207.7 | 1,207.7 | 1,207.7 | - | - | 1,300 |
| 2001/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 1,323.1 | 1,323.1 | 1,307.7 | 1,307.7 | -7.7 | -0.6% | 3,900 |
| 2001/03/27 | 1,307.7 | 1,346.2 | 1,307.7 | 1,315.4 | +7.7 | +0.6% | 10,400 |
| 2001/03/26 | 1,300 | 1,307.7 | 1,300 | 1,307.7 | ±0 | ±0% | 10,400 |
| 2001/03/23 | 1,238.5 | 1,307.7 | 1,238.5 | 1,307.7 | +69.2 | +5.6% | 14,300 |
| 2001/03/22 | 1,238.5 | 1,238.5 | 1,238.5 | 1,238.5 | +7.7 | +0.6% | 5,200 |
| 2001/03/21 | 1,238.5 | 1,246.2 | 1,230.8 | 1,230.8 | ±0 | ±0% | 13,000 |
| 2001/03/19 | 1,230.8 | 1,230.8 | 1,230.8 | 1,230.8 | +15.4 | +1.3% | 1,300 |
| 2001/03/16 | 1,207.7 | 1,215.4 | 1,207.7 | 1,215.4 | -15.4 | -1.3% | 9,100 |
| 2001/03/15 | 1,246.2 | 1,246.2 | 1,223.1 | 1,230.8 | - | - | 13,000 |
| 2001/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/13 | 1,230.8 | 1,230.8 | 1,215.4 | 1,230.8 | -38.4 | -3% | 7,800 |
| 2001/03/12 | 1,269.2 | 1,269.2 | 1,269.2 | 1,269.2 | -7.7 | -0.6% | 1,300 |
| 2001/03/09 | 1,269.2 | 1,276.9 | 1,269.2 | 1,276.9 | +7.7 | +0.6% | 9,100 |
| 2001/03/08 | 1,253.8 | 1,269.2 | 1,253.8 | 1,269.2 | +23 | +1.8% | 13,000 |
| 2001/03/07 | 1,246.2 | 1,253.8 | 1,246.2 | 1,246.2 | +7.7 | +0.6% | 9,100 |
| 2001/03/06 | 1,200 | 1,238.5 | 1,200 | 1,238.5 | +38.5 | +3.2% | 9,100 |
| 2001/03/05 | 1,230.8 | 1,230.8 | 1,200 | 1,200 | -38.5 | -3.1% | 5,200 |
| 2001/03/02 | 1,223.1 | 1,238.5 | 1,223.1 | 1,238.5 | +15.4 | +1.3% | 7,800 |
5951～
6000
件表示中 / 6912件
類似銘柄と比較する
現在ご覧いただいている「柿安本店」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 柿安本店 | 269,000円 | +0.8% | +0.8% | 3.16% | 30.31倍 | 1.71倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| やまみ | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| はごろも | 333,500円 | +2.2% | 0.0% | 1.80% | 13.65倍 | 0.76倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| 井村屋Ｇ | 254,700円 | +2.7% | +1.0% | 1.41% | 14.49倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| モロゾフ | 154,500円 | -0.3% | -49.5% | 0.91% | 53.85倍 | 1.60倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
